Skip to main content

Genasys Inc. - Common Stock (NQ:GNSS)

1.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.750 1.780 1.700 1.730 112,573 +0.00(+0.00%)
Jun 27, 2025 1.660 1.750 1.640 1.730 116,628 +0.05(+2.98%)
Jun 26, 2025 1.550 1.695 1.520 1.680 182,523 +0.13(+8.39%)
Jun 25, 2025 1.570 1.579 1.480 1.550 174,654 +0.01(+0.65%)
Jun 24, 2025 1.550 1.570 1.500 1.540 377,770 +0.00(+0.00%)
Jun 23, 2025 1.560 1.590 1.500 1.540 59,931 -0.01(-0.65%)
Jun 20, 2025 1.560 1.600 1.500 1.550 66,390 +0.02(+1.31%)
Jun 18, 2025 1.490 1.560 1.480 1.530 63,454 +0.06(+4.08%)
Jun 17, 2025 1.540 1.570 1.460 1.470 105,758 -0.04(-2.97%)
Jun 16, 2025 1.520 1.559 1.490 1.515 91,659 +0.00(+0.33%)
Jun 13, 2025 1.550 1.580 1.505 1.510 84,785 -0.06(-3.82%)
Jun 12, 2025 1.610 1.708 1.555 1.570 75,468 -0.05(-3.09%)
Jun 11, 2025 1.670 1.718 1.600 1.620 106,022 -0.03(-1.82%)
Jun 10, 2025 1.740 1.779 1.640 1.650 88,546 -0.07(-3.79%)
Jun 09, 2025 1.820 1.850 1.680 1.715 149,689 -0.08(-4.72%)
Jun 06, 2025 1.740 1.850 1.725 1.800 114,851 +0.06(+3.45%)
Jun 05, 2025 1.690 1.750 1.680 1.740 71,231 +0.05(+2.96%)
Jun 04, 2025 1.660 1.725 1.660 1.690 91,114 +0.02(+1.20%)
Jun 03, 2025 1.640 1.688 1.636 1.670 59,472 +0.02(+1.21%)
Jun 02, 2025 1.620 1.691 1.601 1.650 62,048 +0.02(+1.23%)
May 30, 2025 1.580 1.630 1.560 1.630 69,956 +0.05(+3.16%)
May 29, 2025 1.650 1.685 1.540 1.580 148,567 -0.07(-4.24%)
May 28, 2025 1.660 1.660 1.600 1.650 31,076 +0.01(+0.61%)
May 27, 2025 1.700 1.700 1.640 1.640 47,361 -0.02(-1.20%)
May 23, 2025 1.710 1.780 1.624 1.660 99,737 -0.05(-2.92%)
May 22, 2025 1.640 1.710 1.610 1.710 63,440 +0.07(+4.27%)
May 21, 2025 1.740 1.798 1.630 1.640 100,017 -0.14(-7.87%)
May 20, 2025 1.730 1.790 1.730 1.780 141,175 +0.10(+5.95%)
May 19, 2025 1.680 1.745 1.625 1.680 111,978 -0.01(-0.59%)
May 16, 2025 1.720 1.760 1.650 1.690 93,254 -0.01(-0.59%)
May 15, 2025 1.640 1.750 1.620 1.700 106,218 +0.09(+5.59%)
May 14, 2025 1.600 1.747 1.590 1.610 221,147 -0.15(-8.78%)
May 13, 2025 1.880 1.960 1.730 1.765 387,233 -0.06(-3.02%)
May 12, 2025 2.140 2.159 1.770 1.820 314,031 -0.25(-12.08%)
May 09, 2025 2.070 2.110 2.060 2.070 35,367 +0.01(+0.49%)
May 08, 2025 2.000 2.090 1.960 2.060 56,507 +0.11(+5.64%)
May 07, 2025 2.045 2.045 1.930 1.950 80,147 -0.02(-1.02%)
May 06, 2025 2.090 2.138 1.970 1.970 154,133 -0.14(-6.64%)
May 05, 2025 2.100 2.160 2.060 2.110 18,053 +0.01(+0.48%)
May 02, 2025 2.170 2.186 2.080 2.100 102,206 -0.05(-2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.